Skip to main content

Capital One Financial (NY: COF )

99.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 63.96 65.01 61.62 61.67 8,843,412 -4.75(-7.15%)
Apr 29, 2020 66.30 68.06 63.84 66.42 14,015,287 +5.71(+9.41%)
Apr 28, 2020 59.89 61.82 59.20 60.71 8,222,490 +4.34(+7.70%)
Apr 27, 2020 54.17 56.62 54.17 56.37 6,374,450 +2.89(+5.41%)
Apr 24, 2020 52.17 54.55 51.43 53.47 9,641,339 +3.37(+6.73%)
Apr 23, 2020 49.04 51.00 49.04 50.10 5,522,379 +1.04(+2.12%)
Apr 22, 2020 50.62 50.88 48.58 49.06 5,074,197 +0.34(+0.70%)
Apr 21, 2020 48.94 50.88 48.42 48.72 5,453,238 -2.58(-5.03%)
Apr 20, 2020 49.88 52.86 48.99 51.30 4,186,258 -0.72(-1.39%)
Apr 17, 2020 50.44 52.53 50.28 52.02 5,527,848 +4.40(+9.24%)
Apr 16, 2020 49.84 49.84 47.05 47.62 5,175,844 -2.47(-4.92%)
Apr 15, 2020 49.05 50.33 47.40 50.09 6,321,141 -2.61(-4.95%)
Apr 14, 2020 55.23 55.85 51.66 52.70 5,033,804 -1.10(-2.05%)
Apr 13, 2020 57.14 57.19 53.02 53.81 4,886,114 -3.44(-6.01%)
Apr 09, 2020 57.86 59.98 56.40 57.24 8,016,125 +3.23(+5.98%)
Apr 08, 2020 51.81 54.36 51.07 54.01 5,482,267 +3.63(+7.20%)
Apr 07, 2020 52.08 55.59 50.23 50.39 6,385,193 +3.32(+7.06%)
Apr 06, 2020 44.07 47.78 43.61 47.06 6,135,108 +6.81(+16.91%)
Apr 03, 2020 41.69 41.80 38.00 40.25 6,743,109 -1.58(-3.78%)
Apr 02, 2020 41.66 43.67 41.02 41.83 5,731,520 -0.71(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.